Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 158.96 | 160.00 | 155.62 | 156.02 | 454,759 | -2.13(-1.35%) |
Jun 27, 2019 | 155.26 | 158.72 | 155.26 | 158.15 | 136,576 | +3.36(+2.17%) |
Jun 26, 2019 | 153.93 | 155.15 | 151.71 | 154.79 | 161,943 | +1.61(+1.05%) |
Jun 25, 2019 | 156.19 | 156.19 | 151.38 | 153.18 | 210,501 | -2.36(-1.52%) |
Jun 24, 2019 | 158.69 | 160.19 | 154.48 | 155.54 | 155,154 | -2.60(-1.65%) |
Jun 21, 2019 | 156.51 | 160.83 | 156.51 | 158.14 | 216,312 | +0.69(+0.44%) |
Jun 20, 2019 | 158.69 | 160.55 | 157.08 | 157.45 | 189,387 | -0.39(-0.24%) |
Jun 19, 2019 | 154.58 | 158.21 | 153.48 | 157.83 | 151,425 | +3.01(+1.94%) |
Jun 18, 2019 | 158.86 | 159.70 | 153.90 | 154.83 | 280,272 | -3.25(-2.06%) |
Jun 17, 2019 | 159.36 | 160.39 | 157.53 | 158.08 | 105,718 | -0.64(-0.40%) |
Jun 14, 2019 | 158.46 | 160.36 | 157.48 | 158.72 | 109,297 | +0.21(+0.13%) |
Jun 13, 2019 | 159.25 | 159.78 | 157.60 | 158.51 | 114,613 | -0.18(-0.12%) |
Jun 12, 2019 | 156.82 | 160.55 | 155.67 | 158.69 | 133,379 | +1.87(+1.19%) |
Jun 11, 2019 | 157.00 | 159.87 | 155.26 | 156.82 | 101,535 | -0.39(-0.25%) |
Jun 10, 2019 | 160.87 | 162.94 | 156.61 | 157.22 | 146,589 | -3.04(-1.90%) |
Jun 07, 2019 | 162.03 | 163.32 | 160.17 | 160.26 | 136,906 | -0.97(-0.60%) |
Jun 06, 2019 | 162.09 | 163.86 | 159.94 | 161.23 | 152,640 | -0.74(-0.45%) |
Jun 05, 2019 | 160.02 | 162.09 | 158.56 | 161.97 | 149,893 | +3.02(+1.90%) |
Jun 04, 2019 | 157.75 | 159.28 | 156.03 | 158.95 | 157,485 | +2.52(+1.61%) |
Jun 03, 2019 | 155.12 | 157.78 | 149.03 | 156.42 | 194,835 | +2.16(+1.40%) |
May 31, 2019 | 154.85 | 156.85 | 153.72 | 154.26 | 187,220 | -2.02(-1.30%) |
May 30, 2019 | 155.05 | 157.05 | 155.05 | 156.28 | 105,962 | +1.43(+0.92%) |
May 29, 2019 | 155.98 | 156.02 | 153.91 | 154.85 | 120,958 | -1.60(-1.03%) |
May 28, 2019 | 157.89 | 159.44 | 156.37 | 156.46 | 157,069 | -1.52(-0.96%) |
May 24, 2019 | 155.57 | 159.25 | 153.68 | 157.97 | 172,046 | +3.52(+2.28%) |
May 23, 2019 | 153.65 | 155.95 | 152.74 | 154.46 | 156,445 | -0.13(-0.08%) |
May 22, 2019 | 153.58 | 155.94 | 150.36 | 154.59 | 121,179 | +0.71(+0.46%) |
May 21, 2019 | 153.23 | 154.90 | 152.39 | 153.88 | 150,316 | +1.28(+0.84%) |
May 20, 2019 | 151.54 | 152.92 | 150.60 | 152.60 | 105,427 | -0.02(-0.01%) |
May 17, 2019 | 152.75 | 154.04 | 151.08 | 152.61 | 143,359 | -1.20(-0.78%) |
May 16, 2019 | 150.86 | 155.13 | 150.86 | 153.81 | 186,651 | +2.91(+1.93%) |
May 15, 2019 | 148.01 | 151.47 | 147.70 | 150.90 | 215,128 | +1.80(+1.21%) |
May 14, 2019 | 147.58 | 149.41 | 146.08 | 149.10 | 171,108 | +1.83(+1.24%) |
May 13, 2019 | 147.65 | 148.28 | 145.19 | 147.27 | 128,373 | -3.61(-2.39%) |
May 10, 2019 | 149.93 | 151.27 | 148.24 | 150.88 | 161,436 | +0.76(+0.51%) |
May 09, 2019 | 146.40 | 152.46 | 145.64 | 150.12 | 258,226 | +2.87(+1.95%) |
May 08, 2019 | 144.74 | 147.39 | 143.33 | 147.26 | 161,302 | +2.68(+1.86%) |
May 07, 2019 | 144.99 | 145.60 | 143.34 | 144.57 | 173,179 | -1.44(-0.99%) |
May 06, 2019 | 141.44 | 146.94 | 139.91 | 146.01 | 239,713 | +1.96(+1.36%) |
May 03, 2019 | 142.06 | 144.92 | 140.72 | 144.06 | 279,167 | +2.04(+1.43%) |
May 02, 2019 | 138.45 | 142.93 | 137.70 | 142.02 | 368,395 | +3.43(+2.48%) |
May 01, 2019 | 132.75 | 139.18 | 128.99 | 138.59 | 697,572 | +13.29(+10.61%) |
Apr 30, 2019 | 125.80 | 126.25 | 121.59 | 125.29 | 173,307 | -0.54(-0.43%) |
Apr 29, 2019 | 127.22 | 128.27 | 124.90 | 125.83 | 129,559 | -0.74(-0.59%) |
Apr 26, 2019 | 123.69 | 128.61 | 122.88 | 126.58 | 131,803 | +3.25(+2.64%) |
Apr 25, 2019 | 124.65 | 124.65 | 122.02 | 123.33 | 67,126 | -1.32(-1.06%) |
Apr 24, 2019 | 125.69 | 125.86 | 123.26 | 124.64 | 101,615 | -1.16(-0.92%) |
Apr 23, 2019 | 121.94 | 127.36 | 121.76 | 125.81 | 200,110 | +3.86(+3.17%) |
Apr 22, 2019 | 121.63 | 122.52 | 119.62 | 121.94 | 159,190 | +0.17(+0.14%) |
Apr 18, 2019 | 124.08 | 124.72 | 121.09 | 121.78 | 126,311 | -2.48(-2.00%) |
Apr 17, 2019 | 123.61 | 124.66 | 121.95 | 124.26 | 147,057 | +1.27(+1.03%) |
Apr 16, 2019 | 123.44 | 123.59 | 121.53 | 122.99 | 95,603 | +0.05(+0.04%) |
Apr 15, 2019 | 122.64 | 123.43 | 120.79 | 122.94 | 96,204 | +0.61(+0.50%) |
Apr 12, 2019 | 122.35 | 123.73 | 121.26 | 122.33 | 114,984 | +0.58(+0.47%) |
Apr 11, 2019 | 123.71 | 124.17 | 118.61 | 121.75 | 72,323 | -1.81(-1.46%) |
Apr 10, 2019 | 121.74 | 124.02 | 121.74 | 123.56 | 96,914 | +2.00(+1.65%) |
Apr 09, 2019 | 121.53 | 123.08 | 121.19 | 121.56 | 112,529 | -0.47(-0.39%) |
Apr 08, 2019 | 121.81 | 122.33 | 120.10 | 122.03 | 101,983 | +0.25(+0.21%) |
Apr 05, 2019 | 121.17 | 122.22 | 120.91 | 121.78 | 160,521 | +1.15(+0.95%) |
Apr 04, 2019 | 118.31 | 120.86 | 118.31 | 120.63 | 180,098 | +2.46(+2.09%) |
Apr 03, 2019 | 117.27 | 118.65 | 116.52 | 118.17 | 107,713 | +1.57(+1.35%) |
Apr 02, 2019 | 115.37 | 116.74 | 114.28 | 116.59 | 124,435 | +1.15(+1.00%) |